Syrah Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.940	0.965	0.920	0.940	0.940	3,608,218
2023-07-03	0.915	0.940	0.903	0.915	0.915	2,838,740
2023-06-30	0.900	0.905	0.880	0.905	0.905	4,132,022
2023-06-29	0.860	0.915	0.860	0.900	0.900	4,749,730
2023-06-28	0.815	0.880	0.815	0.870	0.870	4,022,454
2023-06-27	0.800	0.835	0.800	0.805	0.805	4,612,398
2023-06-26	0.830	0.835	0.780	0.790	0.790	4,610,099
2023-06-23	0.875	0.880	0.840	0.840	0.840	6,181,312
2023-06-22	0.880	0.885	0.860	0.865	0.865	3,394,427
2023-06-21	0.875	0.890	0.870	0.880	0.880	2,380,557
2023-06-20	0.875	0.890	0.870	0.890	0.890	3,004,498
2023-06-19	0.895	0.895	0.860	0.875	0.875	5,709,026
2023-06-16	0.870	0.915	0.870	0.910	0.910	7,298,992
2023-06-15	0.920	0.920	0.850	0.855	0.855	5,258,259
2023-06-14	0.915	0.933	0.883	0.900	0.900	4,981,239
2023-06-13	0.920	0.930	0.903	0.915	0.915	3,102,919
2023-06-09	0.895	0.920	0.890	0.895	0.895	2,026,885
2023-06-08	0.910	0.933	0.885	0.885	0.885	3,486,557
2023-06-07	0.970	0.980	0.900	0.905	0.905	4,240,349
2023-06-06	0.925	0.965	0.915	0.940	0.940	5,497,554
2023-06-05	0.905	0.935	0.890	0.925	0.925	5,557,931
2023-06-02	0.840	0.910	0.840	0.900	0.900	5,395,381
2023-06-01	0.855	0.855	0.835	0.840	0.840	4,694,006
2023-05-31	0.865	0.870	0.840	0.855	0.855	4,875,228
2023-05-30	0.895	0.900	0.855	0.875	0.875	3,519,847
2023-05-29	0.895	0.920	0.890	0.895	0.895	4,208,097
2023-05-26	0.840	0.865	0.835	0.860	0.860	5,593,519
2023-05-25	0.885	0.893	0.845	0.855	0.855	7,061,356
2023-05-24	0.935	0.938	0.900	0.900	0.900	3,609,642
2023-05-23	0.945	0.960	0.933	0.940	0.940	2,777,171
2023-05-22	0.970	0.975	0.930	0.935	0.935	3,512,026
2023-05-19	0.940	0.985	0.925	0.980	0.980	10,680,343
2023-05-18	0.900	0.945	0.900	0.935	0.935	4,758,480
2023-05-17	0.920	0.925	0.885	0.890	0.890	7,162,817
2023-05-16	0.970	0.975	0.915	0.920	0.920	5,338,490
2023-05-15	0.985	0.985	0.940	0.955	0.955	3,443,758
2023-05-12	0.960	0.980	0.945	0.980	0.980	5,104,908
2023-05-11	0.945	0.990	0.945	0.955	0.955	6,454,503
2023-05-10	0.935	0.970	0.925	0.940	0.940	4,885,634
2023-05-09	0.970	0.970	0.930	0.935	0.935	9,575,178
2023-05-08	1.035	1.040	0.950	0.960	0.960	11,551,532
2023-05-05	0.960	1.038	0.960	1.015	1.015	9,609,405
2023-05-04	0.995	1.010	0.925	0.945	0.945	10,530,163
2023-05-03	1.010	1.050	0.990	0.995	0.995	8,155,490
2023-05-02	1.020	1.095	1.015	1.020	1.020	16,305,202
2023-05-01	1.150	1.175	1.030	1.030	1.030	11,061,437
2023-04-28	1.270	1.270	1.080	1.155	1.155	21,082,990
2023-04-27	1.305	1.345	1.258	1.280	1.280	10,678,619
2023-04-26	1.480	1.490	1.400	1.415	1.415	6,616,386
2023-04-24	1.510	1.523	1.490	1.505	1.505	1,807,291
2023-04-21	1.540	1.555	1.525	1.530	1.530	1,743,483
2023-04-20	1.600	1.600	1.545	1.560	1.560	2,246,991
2023-04-19	1.600	1.660	1.600	1.615	1.615	1,845,878
2023-04-18	1.595	1.630	1.590	1.610	1.610	1,616,203
2023-04-17	1.610	1.615	1.580	1.600	1.600	1,121,483
2023-04-14	1.570	1.630	1.560	1.625	1.625	1,351,820
2023-04-13	1.550	1.595	1.530	1.570	1.570	2,584,633
2023-04-12	1.625	1.645	1.560	1.565	1.565	2,118,558
2023-04-11	1.585	1.625	1.565	1.615	1.615	1,693,135
2023-04-06	1.605	1.608	1.555	1.565	1.565	2,500,807

← NewerPage 15 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.